HTH
HILLTOP HOLDINGS INC.
stockNYSE
Market OpenNov 6, 2026 12:37:36 PM EST
36.22USD-1.589%(-0.59)66,257
Pre-marketNov 6, 2026 8:23:30 AM EST
36.72USD-0.244%(-0.09)
HTH Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 36.28 | 36.68 | 36.22 | 36.22 | -1.603% | 66,257 | 0.000% |
| 2026-11-05 | 38.18 | 38.62 | 36.63 | 36.81 | -2.309% | 338,317 | -1.603% |
| 2026-11-04 | 38.04 | 39.09 | 37.67 | 37.68 | +1.345% | 458,700 | -3.875% |
| 2026-11-03 | 37.89 | 38.12 | 37.15 | 37.18 | -1.718% | 400,905 | -2.582% |
| 2026-11-02 | 37.16 | 38.20 | 37.16 | 37.83 | +1.913% | 326,854 | -4.256% |
| 2026-10-30 | 37.48 | 37.50 | 36.94 | 37.12 | -0.376% | 270,299 | -2.425% |
| 2026-10-29 | 37.13 | 37.36 | 36.88 | 37.26 | +1.581% | 372,838 | -2.791% |
| 2026-10-28 | 36.61 | 37.00 | 36.46 | 36.68 | +0.055% | 489,234 | -1.254% |
| 2026-10-27 | 36.81 | 36.81 | 36.17 | 36.66 | +0.246% | 389,061 | -1.200% |
| 2026-10-26 | 36.53 | 37.03 | 36.38 | 36.57 | +0.578% | 448,364 | -0.957% |
| 2026-10-23 | 36.31 | 37.04 | 35.44 | 36.36 | -2.468% | 552,416 | -0.385% |
| 2026-10-22 | 36.48 | 37.53 | 36.48 | 37.28 | +2.137% | 252,264 | -2.843% |
| 2026-10-21 | 36.92 | 36.92 | 36.32 | 36.50 | -0.572% | 244,392 | -0.767% |
| 2026-10-20 | 36.39 | 37.16 | 36.39 | 36.71 | +1.241% | 248,680 | -1.335% |
| 2026-10-19 | 36.66 | 36.79 | 36.19 | 36.26 | -1.601% | 268,652 | -0.110% |
| 2026-10-16 | 37.05 | 37.44 | 36.74 | 36.85 | +0.218% | 258,784 | -1.710% |
| 2026-10-15 | 36.61 | 36.96 | 36.28 | 36.77 | +1.379% | 243,003 | -1.496% |
| 2026-10-14 | 36.01 | 36.55 | 35.92 | 36.27 | -0.793% | 273,020 | -0.138% |
| 2026-10-13 | 36.82 | 36.82 | 36.29 | 36.56 | -0.082% | 228,151 | -0.930% |
| 2026-10-12 | 36.50 | 37.15 | 36.19 | 36.59 | +0.577% | 237,849 | -1.011% |
| 2026-10-09 | 36.56 | 36.67 | 36.29 | 36.38 | -0.818% | 208,735 | -0.440% |
| 2026-10-08 | 36.39 | 36.89 | 36.20 | 36.68 | +0.219% | 384,889 | -1.254% |
| 2026-10-07 | 36.68 | 36.92 | 36.33 | 36.60 | -1.348% | 401,753 | -1.038% |
| 2026-10-06 | 37.97 | 38.13 | 36.57 | 37.10 | -2.752% | 522,624 | -2.372% |
| 2026-10-05 | 38.32 | 38.50 | 37.97 | 38.15 | -0.780% | 300,345 | -5.059% |
| 2026-10-02 | 38.28 | 38.79 | 38.27 | 38.45 | +1.371% | 348,437 | -5.800% |
| 2026-10-01 | 37.34 | 37.95 | 36.81 | 37.93 | +0.717% | 345,565 | -4.508% |
| 2026-09-30 | 37.65 | 37.77 | 37.28 | 37.66 | +0.160% | 389,867 | -3.824% |
| 2026-09-29 | 38.26 | 38.45 | 37.38 | 37.60 | -1.364% | 247,566 | -3.670% |
| 2026-09-28 | 38.46 | 38.51 | 38.07 | 38.12 | -1.141% | 248,895 | -4.984% |
| 2026-09-25 | 38.58 | 38.79 | 38.47 | 38.56 | +0.548% | 258,475 | -6.068% |
| 2026-09-24 | 38.40 | 38.49 | 38.01 | 38.35 | +0.472% | 317,279 | -5.554% |
| 2026-09-23 | 38.17 | 38.64 | 38.13 | 38.17 | -0.547% | 315,825 | -5.109% |
| 2026-09-22 | 38.77 | 38.99 | 38.35 | 38.38 | -0.980% | 283,058 | -5.628% |
| 2026-09-21 | 38.80 | 39.02 | 38.51 | 38.76 | +0.285% | 325,108 | -6.553% |
| 2026-09-18 | 38.47 | 38.72 | 38.01 | 38.65 | 0.000% | 1,604,617 | -6.287% |
| 2026-09-17 | 39.01 | 39.01 | 38.49 | 38.65 | -0.129% | 368,754 | -6.287% |
| 2026-09-16 | 39.04 | 39.27 | 38.10 | 38.70 | -0.744% | 497,393 | -6.408% |
| 2026-09-15 | 38.86 | 39.06 | 38.63 | 38.99 | +0.360% | 344,811 | -7.104% |
| 2026-09-14 | 38.63 | 38.93 | 38.47 | 38.85 | +0.440% | 264,894 | -6.770% |
| 2026-09-11 | 39.26 | 39.30 | 38.22 | 38.68 | -0.566% | 233,091 | -6.360% |
| 2026-09-10 | 38.21 | 38.90 | 38.12 | 38.90 | +1.461% | 237,455 | -6.889% |
| 2026-09-09 | 38.26 | 38.55 | 38.11 | 38.34 | -0.674% | 278,390 | -5.529% |
| 2026-09-08 | 38.94 | 38.95 | 38.59 | 38.60 | -1.631% | 283,270 | -6.166% |
| 2026-09-04 | 38.64 | 39.31 | 38.64 | 39.24 | +0.874% | 216,678 | -7.696% |
| 2026-09-03 | 38.85 | 39.25 | 38.79 | 38.90 | +0.960% | 182,152 | -6.889% |
| 2026-09-02 | 38.01 | 38.84 | 37.71 | 38.53 | +2.039% | 261,326 | -5.995% |
| 2026-09-01 | 37.93 | 38.20 | 37.66 | 37.76 | -0.762% | 214,130 | -4.078% |
| 2026-08-31 | 38.41 | 38.45 | 37.92 | 38.05 | -1.169% | 250,769 | -4.809% |
| 2026-08-28 | 38.72 | 39.00 | 38.44 | 38.50 | -0.181% | 202,889 | -5.922% |
| 2026-08-27 | 38.49 | 38.57 | 38.12 | 38.57 | -0.181% | 202,585 | -6.093% |
| 2026-08-26 | 38.60 | 38.79 | 38.37 | 38.64 | +0.338% | 204,374 | -6.263% |
| 2026-08-25 | 38.78 | 38.82 | 38.42 | 38.51 | -0.414% | 186,502 | -5.947% |
| 2026-08-24 | 38.83 | 39.21 | 38.67 | 38.67 | -0.026% | 256,876 | -6.336% |
| 2026-08-21 | 38.80 | 39.02 | 38.33 | 38.68 | +0.129% | 227,161 | -6.360% |
| 2026-08-20 | 38.29 | 38.79 | 38.17 | 38.63 | +0.364% | 203,150 | -6.239% |
| 2026-08-19 | 39.19 | 39.30 | 38.40 | 38.49 | -1.308% | 237,698 | -5.898% |
| 2026-08-18 | 39.56 | 39.63 | 38.66 | 39.00 | -0.839% | 237,317 | -7.128% |
| 2026-08-17 | 39.34 | 39.81 | 39.20 | 39.33 | -0.682% | 189,504 | -7.907% |
| 2026-08-14 | 39.65 | 40.01 | 39.47 | 39.60 | -0.478% | 157,238 | -8.535% |
| 2026-08-13 | 39.50 | 39.79 | 39.39 | 39.79 | +1.092% | 212,672 | -8.972% |
| 2026-08-12 | 39.11 | 39.49 | 39.01 | 39.36 | +0.562% | 165,269 | -7.978% |
| 2026-08-11 | 38.87 | 39.37 | 38.77 | 39.14 | +0.954% | 178,659 | -7.460% |
| 2026-08-10 | 38.68 | 39.16 | 38.36 | 38.77 | -0.692% | 209,603 | -6.577% |
| 2026-08-07 | 38.90 | 39.35 | 38.34 | 39.04 | -0.763% | 163,836 | -7.223% |
| 2026-08-06 | 39.77 | 39.94 | 39.29 | 39.34 | -1.106% | 214,819 | -7.931% |
| 2026-08-05 | 40.25 | 40.25 | 39.59 | 39.78 | -0.550% | 242,063 | -8.949% |
| 2026-08-04 | 39.80 | 40.37 | 39.35 | 40.00 | +0.604% | 312,830 | -9.450% |
| 2026-08-03 | 39.71 | 40.25 | 39.50 | 39.76 | +0.811% | 289,494 | -8.903% |
| 2026-07-31 | 39.37 | 39.72 | 39.16 | 39.44 | +0.152% | 248,591 | -8.164% |
| 2026-07-30 | 39.76 | 39.94 | 39.34 | 39.38 | -0.379% | 225,403 | -8.024% |
| 2026-07-29 | 39.67 | 40.09 | 39.37 | 39.53 | -0.703% | 318,411 | -8.373% |
| 2026-07-28 | 38.91 | 39.85 | 38.87 | 39.81 | +3.376% | 291,659 | -9.018% |
| 2026-07-27 | 39.33 | 39.43 | 38.45 | 38.51 | -1.459% | 277,587 | -5.947% |
| 2026-07-24 | 39.09 | 40.34 | 38.93 | 39.08 | +3.005% | 410,268 | -7.318% |
| 2026-07-23 | 37.67 | 37.94 | 37.35 | 37.94 | -0.524% | 343,579 | -4.533% |
| 2026-07-22 | 38.34 | 38.34 | 37.80 | 38.14 | -0.366% | 222,606 | -5.034% |
| 2026-07-21 | 38.07 | 38.39 | 37.78 | 38.28 | +0.105% | 222,345 | -5.381% |
| 2026-07-20 | 38.71 | 38.78 | 38.21 | 38.24 | -1.138% | 183,433 | -5.282% |
| 2026-07-17 | 39.14 | 39.45 | 38.40 | 38.68 | -1.852% | 263,469 | -6.360% |
| 2026-07-16 | 38.77 | 39.77 | 38.68 | 39.41 | +1.808% | 301,795 | -8.094% |
| 2026-07-15 | 38.42 | 39.01 | 38.20 | 38.71 | +1.123% | 229,450 | -6.432% |
| 2026-07-14 | 38.23 | 38.49 | 38.15 | 38.28 | +0.209% | 226,026 | -5.381% |
| 2026-07-13 | 38.35 | 38.38 | 38.00 | 38.20 | -0.261% | 157,213 | -5.183% |
| 2026-07-10 | 38.08 | 38.44 | 38.06 | 38.30 | +0.683% | 151,972 | -5.431% |
| 2026-07-09 | 37.63 | 38.24 | 37.60 | 38.04 | +1.009% | 262,772 | -4.784% |
| 2026-07-08 | 38.33 | 38.33 | 37.44 | 37.66 | -2.131% | 213,986 | -3.824% |
| 2026-07-07 | 38.88 | 38.97 | 38.42 | 38.48 | -0.311% | 183,090 | -5.873% |
| 2026-07-06 | 38.63 | 39.13 | 38.42 | 38.60 | -0.567% | 245,018 | -6.166% |
| 2026-07-02 | 39.46 | 39.55 | 38.52 | 38.82 | -1.397% | 168,104 | -6.698% |
| 2026-07-01 | 38.97 | 39.67 | 37.89 | 39.37 | +1.521% | 316,364 | -8.001% |
| 2026-06-30 | 38.95 | 39.12 | 38.39 | 38.78 | -0.691% | 238,613 | -6.601% |
| 2026-06-29 | 39.59 | 39.65 | 38.95 | 39.05 | -2.228% | 310,406 | -7.247% |
| 2026-06-26 | 39.70 | 39.94 | 39.07 | 39.94 | +1.345% | 766,565 | -9.314% |
| 2026-06-25 | 39.01 | 39.61 | 38.31 | 39.41 | +0.587% | 248,938 | -8.094% |
| 2026-06-24 | 38.58 | 39.39 | 38.27 | 39.18 | +1.293% | 263,754 | -7.555% |
| 2026-06-23 | 38.33 | 38.69 | 37.68 | 38.68 | +1.843% | 235,441 | -6.360% |
| 2026-06-22 | 38.01 | 38.44 | 37.56 | 37.98 | +0.317% | 325,557 | -4.634% |
| 2026-06-18 | 37.57 | 38.06 | 37.26 | 37.86 | +1.501% | 993,464 | -4.332% |
| 2026-06-17 | 37.72 | 37.95 | 36.79 | 37.30 | -1.765% | 409,481 | -2.895% |
| 2026-06-16 | 37.86 | 38.24 | 37.39 | 37.97 | +0.743% | 239,187 | -4.609% |
| 2026-06-15 | 38.53 | 38.75 | 37.60 | 37.69 | -1.951% | 253,569 | -3.900% |
| 2026-06-12 | 37.95 | 38.49 | 37.95 | 38.44 | +1.478% | 155,857 | -5.775% |
| 2026-06-11 | 38.18 | 38.18 | 37.57 | 37.88 | +0.053% | 217,612 | -4.382% |
| 2026-06-10 | 37.77 | 38.11 | 37.66 | 37.86 | +1.095% | 233,048 | -4.332% |
| 2026-06-09 | 37.34 | 38.16 | 37.34 | 37.45 | +0.780% | 195,419 | -3.284% |
| 2026-06-08 | 37.58 | 37.70 | 37.15 | 37.16 | -0.562% | 210,475 | -2.530% |
| 2026-06-05 | 37.32 | 37.72 | 37.10 | 37.37 | +0.646% | 238,878 | -3.077% |
| 2026-06-04 | 36.68 | 37.35 | 36.66 | 37.13 | +2.768% | 282,342 | -2.451% |
| 2026-06-03 | 37.90 | 37.98 | 36.10 | 36.13 | -5.419% | 369,172 | +0.249% |
| 2026-06-02 | 37.07 | 38.24 | 37.07 | 38.20 | +2.221% | 311,271 | -5.183% |
| 2026-06-01 | 37.47 | 37.75 | 35.79 | 37.37 | -0.928% | 305,068 | -3.077% |
| 2026-05-29 | 37.54 | 38.10 | 37.29 | 37.72 | +0.186% | 415,419 | -3.977% |
| 2026-05-28 | 37.57 | 38.27 | 37.29 | 37.65 | 0.000% | 301,624 | -3.798% |
| 2026-05-27 | 37.98 | 38.21 | 37.42 | 37.65 | -0.265% | 288,814 | -3.798% |
| 2026-05-26 | 37.32 | 37.92 | 37.31 | 37.75 | +1.424% | 300,339 | -4.053% |
| 2026-05-22 | 37.14 | 37.67 | 36.95 | 37.22 | -0.268% | 263,858 | -2.687% |
| 2026-05-21 | 37.02 | 37.41 | 36.73 | 37.32 | +0.107% | 302,007 | -2.947% |
| 2026-05-20 | 36.59 | 37.51 | 36.48 | 37.28 | +2.081% | 341,878 | -2.843% |
| 2026-05-19 | 36.86 | 37.08 | 36.47 | 36.52 | -0.707% | 240,457 | -0.821% |
| 2026-05-18 | 36.42 | 37.20 | 36.03 | 36.78 | +1.350% | 298,613 | -1.523% |
| 2026-05-15 | 36.94 | 37.16 | 36.24 | 36.29 | -1.413% | 261,896 | -0.193% |
| 2026-05-14 | 36.86 | 37.34 | 36.79 | 36.81 | +0.574% | 296,960 | -1.603% |
| 2026-05-13 | 37.01 | 37.31 | 36.39 | 36.60 | -1.507% | 367,871 | -1.038% |
| 2026-05-12 | 37.40 | 37.40 | 36.30 | 37.16 | -0.322% | 400,027 | -2.530% |
| 2026-05-11 | 38.42 | 38.42 | 37.21 | 37.28 | -1.271% | 390,599 | -2.843% |
| 2026-05-08 | 38.06 | 38.35 | 37.75 | 37.76 | -1.281% | 275,684 | -4.078% |
| 2026-05-07 | 38.15 | 38.65 | 38.14 | 38.25 | +0.341% | 322,783 | -5.307% |
| 2026-05-06 | 37.98 | 38.47 | 37.98 | 38.12 | +0.953% | 228,005 | -4.984% |
| 2026-05-05 | 37.42 | 38.06 | 37.42 | 37.76 | +0.963% | 306,981 | -4.078% |
| 2026-05-04 | 37.80 | 38.12 | 37.34 | 37.40 | -1.657% | 348,523 | -3.155% |
| 2026-05-01 | 37.74 | 38.28 | 37.41 | 38.03 | +0.956% | 276,594 | -4.759% |
| 2026-04-30 | 37.37 | 38.15 | 37.37 | 37.67 | +0.053% | 359,089 | -3.849% |
| 2026-04-29 | 37.94 | 38.62 | 37.64 | 37.65 | -1.207% | 455,982 | -3.798% |
| 2026-04-28 | 37.10 | 38.13 | 37.10 | 38.11 | +3.560% | 318,935 | -4.959% |
| 2026-04-27 | 36.71 | 37.23 | 36.71 | 36.80 | +0.409% | 251,828 | -1.576% |
| 2026-04-24 | 36.62 | 37.31 | 36.32 | 36.65 | -3.451% | 584,666 | -1.173% |
| 2026-04-23 | 37.73 | 38.31 | 37.44 | 37.96 | +1.065% | 452,377 | -4.584% |
| 2026-04-22 | 37.68 | 37.80 | 37.36 | 37.56 | -0.027% | 323,256 | -3.568% |
| 2026-04-21 | 38.01 | 38.15 | 37.47 | 37.57 | -1.001% | 365,124 | -3.593% |
| 2026-04-20 | 37.70 | 38.22 | 37.70 | 37.95 | +0.079% | 188,146 | -4.559% |
| 2026-04-17 | 37.35 | 38.29 | 36.98 | 37.92 | +2.653% | 271,331 | -4.483% |
| 2026-04-16 | 36.95 | 37.04 | 36.82 | 36.94 | -0.431% | 179,977 | -1.949% |
| 2026-04-15 | 37.18 | 37.23 | 36.66 | 37.10 | -0.669% | 188,626 | -2.372% |
| 2026-04-14 | 37.48 | 37.50 | 36.98 | 37.35 | -0.823% | 221,990 | -3.025% |
| 2026-04-13 | 37.50 | 37.67 | 37.03 | 37.66 | +0.027% | 258,047 | -3.824% |
| 2026-04-10 | 37.97 | 37.97 | 37.37 | 37.65 | -1.155% | 198,960 | -3.798% |
| 2026-04-09 | 37.38 | 38.30 | 37.32 | 38.09 | +1.736% | 209,243 | -4.909% |
| 2026-04-08 | 37.55 | 37.94 | 37.23 | 37.44 | +1.905% | 282,838 | -3.259% |
| 2026-04-07 | 35.95 | 36.82 | 35.84 | 36.74 | +1.942% | 418,772 | -1.415% |
| 2026-04-06 | 35.89 | 36.26 | 35.51 | 36.04 | +0.306% | 616,901 | +0.499% |
| 2026-04-02 | 35.61 | 36.03 | 35.44 | 35.93 | -0.167% | 526,463 | +0.807% |
| 2026-04-01 | 35.78 | 36.29 | 35.78 | 35.99 | +0.475% | 275,929 | +0.639% |
| 2026-03-31 | 35.78 | 36.00 | 35.26 | 35.82 | +1.502% | 288,302 | +1.117% |
| 2026-03-30 | 35.53 | 35.53 | 35.11 | 35.29 | +0.256% | 238,351 | +2.635% |
| 2026-03-27 | 35.46 | 35.64 | 35.12 | 35.20 | -1.207% | 278,565 | +2.898% |
| 2026-03-26 | 35.12 | 35.66 | 35.12 | 35.63 | +0.197% | 224,554 | +1.656% |
| 2026-03-25 | 35.76 | 35.91 | 35.28 | 35.56 | +0.623% | 172,012 | +1.856% |
| 2026-03-24 | 35.20 | 35.75 | 35.12 | 35.34 | -0.395% | 312,505 | +2.490% |
| 2026-03-23 | 35.34 | 35.98 | 35.05 | 35.48 | +2.455% | 485,112 | +2.086% |
| 2026-03-20 | 34.95 | 35.10 | 34.44 | 34.63 | -0.660% | 1,144,428 | +4.591% |
| 2026-03-19 | 34.26 | 35.06 | 34.04 | 34.86 | +1.249% | 436,981 | +3.901% |
| 2026-03-18 | 34.85 | 34.91 | 34.38 | 34.43 | -1.572% | 464,870 | +5.199% |
| 2026-03-17 | 35.42 | 35.53 | 34.73 | 34.98 | -0.455% | 326,602 | +3.545% |
| 2026-03-16 | 35.13 | 35.59 | 34.77 | 35.14 | +1.122% | 348,267 | +3.073% |
| 2026-03-13 | 35.31 | 35.41 | 34.60 | 34.75 | -0.401% | 728,943 | +4.230% |
| 2026-03-12 | 34.89 | 35.29 | 34.63 | 34.89 | -1.774% | 440,103 | +3.812% |
| 2026-03-11 | 35.79 | 35.98 | 35.38 | 35.52 | -1.525% | 256,317 | +1.971% |
| 2026-03-10 | 36.48 | 37.03 | 36.00 | 36.07 | -1.824% | 390,287 | +0.416% |
| 2026-03-09 | 36.09 | 37.08 | 35.69 | 36.74 | -0.136% | 373,555 | -1.415% |
| 2026-03-06 | 36.16 | 36.90 | 35.64 | 36.79 | -0.621% | 348,199 | -1.549% |
| 2026-03-05 | 37.01 | 37.31 | 36.69 | 37.02 | -1.175% | 307,874 | -2.161% |
| 2026-03-04 | 38.07 | 38.20 | 37.28 | 37.46 | -1.369% | 265,892 | -3.310% |
| 2026-03-03 | 37.51 | 38.28 | 37.14 | 37.98 | -0.836% | 389,138 | -4.634% |
| 2026-03-02 | 36.84 | 38.56 | 36.84 | 38.30 | +2.324% | 331,258 | -5.431% |
| 2026-02-27 | 38.24 | 38.98 | 37.30 | 37.43 | -3.581% | 583,726 | -3.233% |
| 2026-02-26 | 38.51 | 39.37 | 38.25 | 38.82 | +0.779% | 387,410 | -6.698% |
| 2026-02-25 | 38.22 | 38.63 | 37.84 | 38.52 | +1.743% | 260,196 | -5.971% |
| 2026-02-24 | 37.55 | 38.05 | 37.48 | 37.86 | +0.691% | 283,445 | -4.332% |
| 2026-02-23 | 38.75 | 39.27 | 37.38 | 37.60 | -3.043% | 411,802 | -3.670% |
| 2026-02-20 | 38.44 | 38.89 | 38.19 | 38.78 | +0.911% | 300,248 | -6.601% |
| 2026-02-19 | 38.33 | 38.69 | 38.05 | 38.43 | -0.415% | 348,855 | -5.751% |
| 2026-02-18 | 38.80 | 39.46 | 38.48 | 38.59 | -0.899% | 534,243 | -6.141% |
| 2026-02-17 | 39.48 | 39.94 | 38.89 | 38.94 | -0.840% | 369,208 | -6.985% |
| 2026-02-13 | 38.54 | 39.41 | 38.04 | 39.27 | +1.736% | 416,319 | -7.767% |
| 2026-02-12 | 39.50 | 39.91 | 38.24 | 38.60 | -1.304% | 374,157 | -6.166% |
| 2026-02-11 | 39.77 | 40.05 | 39.05 | 39.11 | -1.412% | 400,862 | -7.389% |
| 2026-02-10 | 39.90 | 40.41 | 39.49 | 39.67 | -0.875% | 509,973 | -8.697% |
| 2026-02-09 | 39.56 | 40.37 | 39.56 | 40.02 | +0.477% | 429,602 | -9.495% |
| 2026-02-06 | 40.04 | 40.34 | 39.57 | 39.83 | -0.050% | 604,137 | -9.064% |
| 2026-02-05 | 38.95 | 40.39 | 38.95 | 39.85 | +1.555% | 868,237 | -9.109% |
| 2026-02-04 | 38.80 | 39.78 | 38.67 | 39.24 | +1.632% | 538,130 | -7.696% |
| 2026-02-03 | 38.06 | 39.12 | 38.06 | 38.61 | +1.712% | 560,877 | -6.190% |
| 2026-02-02 | 37.60 | 38.45 | 37.35 | 37.96 | +1.362% | 500,281 | -4.584% |
| 2026-01-30 | 37.50 | 38.74 | 37.27 | 37.45 | +1.766% | 970,941 | -3.284% |
| 2026-01-29 | 36.53 | 36.95 | 36.37 | 36.80 | +1.043% | 441,274 | -1.576% |
| 2026-01-28 | 36.22 | 36.85 | 36.16 | 36.42 | +0.386% | 498,687 | -0.549% |
| 2026-01-27 | 35.70 | 36.38 | 35.70 | 36.28 | +0.974% | 238,695 | -0.165% |
| 2026-01-26 | 35.47 | 36.16 | 35.32 | 35.93 | +0.672% | 471,155 | +0.807% |
| 2026-01-23 | 36.60 | 36.75 | 35.46 | 35.69 | -3.253% | 379,711 | +1.485% |
| 2026-01-22 | 36.84 | 37.30 | 36.62 | 36.89 | +0.109% | 365,396 | -1.816% |
| 2026-01-21 | 35.58 | 37.04 | 35.52 | 36.85 | +4.125% | 344,811 | -1.710% |
| 2026-01-20 | 35.18 | 35.64 | 35.18 | 35.39 | -0.841% | 223,755 | +2.345% |
| 2026-01-16 | 35.86 | 35.93 | 35.59 | 35.69 | -0.391% | 283,308 | +1.485% |
| 2026-01-15 | 35.31 | 35.90 | 35.31 | 35.83 | +2.022% | 262,502 | +1.088% |
| 2026-01-14 | 34.99 | 35.19 | 34.73 | 35.12 | +0.286% | 206,951 | +3.132% |
| 2026-01-13 | 34.84 | 35.25 | 34.58 | 35.02 | +0.517% | 201,559 | +3.427% |
| 2026-01-12 | 34.58 | 34.85 | 34.29 | 34.84 | -0.315% | 250,195 | +3.961% |
| 2026-01-09 | 35.09 | 35.19 | 34.58 | 34.95 | -0.456% | 229,540 | +3.634% |
| 2026-01-08 | 34.31 | 35.38 | 34.31 | 35.11 | +1.886% | 258,793 | +3.161% |
| 2026-01-07 | 34.45 | 34.58 | 34.02 | 34.46 | -0.232% | 184,327 | +5.107% |
| 2026-01-06 | 33.95 | 34.54 | 33.88 | 34.54 | +1.024% | 236,502 | +4.864% |
| 2026-01-05 | 33.75 | 34.80 | 33.75 | 34.19 | +0.855% | 188,744 | +5.937% |
| 2026-01-02 | 33.93 | 34.01 | 33.45 | 33.90 | -0.118% | 190,208 | +6.844% |
| 2025-12-31 | 34.13 | 34.13 | 33.85 | 33.94 | -0.586% | 196,508 | +6.718% |
| 2025-12-30 | 34.52 | 34.52 | 34.11 | 34.14 | -0.900% | 184,295 | +6.093% |
| 2025-12-29 | 34.69 | 34.69 | 34.32 | 34.45 | -0.462% | 215,419 | +5.138% |
| 2025-12-26 | 34.64 | 34.80 | 34.47 | 34.61 | -0.173% | 168,168 | +4.652% |
| 2025-12-24 | 34.60 | 34.81 | 34.56 | 34.67 | 0.000% | 101,906 | +4.471% |
| 2025-12-23 | 34.64 | 34.92 | 34.49 | 34.67 | +0.202% | 232,840 | +4.471% |
| 2025-12-22 | 34.70 | 35.03 | 34.49 | 34.60 | -0.288% | 239,177 | +4.682% |
| 2025-12-19 | 34.87 | 35.15 | 34.27 | 34.70 | -1.140% | 1,205,907 | +4.380% |
| 2025-12-18 | 35.23 | 35.37 | 34.93 | 35.10 | +0.314% | 334,516 | +3.191% |
| 2025-12-17 | 34.76 | 35.34 | 34.76 | 34.99 | +0.431% | 316,906 | +3.515% |
| 2025-12-16 | 34.97 | 35.11 | 34.57 | 34.84 | -0.029% | 407,051 | +3.961% |
| 2025-12-15 | 35.25 | 35.37 | 34.71 | 34.85 | -0.258% | 341,380 | +3.931% |
| 2025-12-12 | 35.14 | 35.16 | 34.63 | 34.94 | -0.086% | 453,164 | +3.663% |
| 2025-12-11 | 35.31 | 35.65 | 34.90 | 34.97 | -0.851% | 361,555 | +3.574% |
| 2025-12-10 | 34.49 | 35.63 | 34.49 | 35.27 | +2.262% | 537,646 | +2.694% |
| 2025-12-09 | 34.70 | 35.10 | 34.27 | 34.49 | -0.404% | 437,154 | +5.016% |
| 2025-12-08 | 34.52 | 34.82 | 34.15 | 34.63 | +0.727% | 479,002 | +4.591% |
| 2025-12-05 | 34.60 | 34.92 | 34.27 | 34.38 | -1.292% | 422,732 | +5.352% |
| 2025-12-04 | 34.95 | 35.27 | 34.83 | 34.83 | -0.797% | 400,766 | +3.991% |
| 2025-12-03 | 34.60 | 35.35 | 34.32 | 35.11 | +1.857% | 439,371 | +3.161% |
| 2025-12-02 | 34.74 | 34.85 | 34.40 | 34.47 | -0.519% | 279,053 | +5.077% |
| 2025-12-01 | 34.25 | 34.70 | 34.15 | 34.65 | +0.962% | 348,758 | +4.531% |
| 2025-11-28 | 34.24 | 34.68 | 34.09 | 34.32 | -0.867% | 246,626 | +5.536% |
| 2025-11-26 | 34.57 | 35.04 | 34.39 | 34.62 | -0.660% | 492,429 | +4.622% |
| 2025-11-25 | 34.02 | 35.03 | 33.47 | 34.85 | +3.290% | 398,399 | +3.931% |
| 2025-11-24 | 33.75 | 34.14 | 33.52 | 33.74 | -0.531% | 418,656 | +7.350% |
| 2025-11-21 | 33.27 | 34.35 | 33.16 | 33.92 | +2.446% | 380,685 | +6.781% |
| 2025-11-20 | 33.02 | 33.91 | 33.00 | 33.11 | +0.976% | 392,330 | +9.393% |
| 2025-11-19 | 32.52 | 32.90 | 32.17 | 32.79 | +1.329% | 341,694 | +10.461% |
| 2025-11-18 | 32.28 | 32.80 | 32.28 | 32.36 | -0.062% | 318,216 | +11.928% |
| 2025-11-17 | 33.61 | 33.85 | 32.30 | 32.38 | -4.230% | 425,469 | +11.859% |
| 2025-11-14 | 33.36 | 33.91 | 33.09 | 33.81 | +1.016% | 372,513 | +7.128% |
| 2025-11-13 | 33.66 | 33.99 | 33.34 | 33.47 | -0.741% | 305,385 | +8.216% |
| 2025-11-12 | 33.81 | 34.22 | 32.35 | 33.72 | 0.000% | 325,828 | +7.414% |
| 2025-11-11 | 33.81 | 34.04 | 33.67 | 33.72 | +0.089% | 272,832 | +7.414% |
| 2025-11-10 | 33.11 | 34.04 | 33.11 | 33.69 | +2.029% | 404,335 | +7.510% |
| 2025-11-07 | 32.58 | 33.03 | 32.55 | 33.02 | +0.701% | 332,617 | +9.691% |
| 2025-11-06 | 32.84 | 33.26 | 32.78 | 32.79 | -0.907% | 343,231 | +10.461% |
| 2025-11-05 | 32.58 | 33.38 | 32.58 | 33.09 | +1.503% | 349,803 | +9.459% |
| 2025-11-04 | 32.64 | 32.79 | 32.35 | 32.60 | -0.428% | 397,780 | +11.104% |
| 2025-11-03 | 32.06 | 32.80 | 31.75 | 32.74 | +1.362% | 418,947 | +10.629% |
| 2025-10-31 | 32.12 | 32.49 | 32.01 | 32.30 | -0.432% | 383,023 | +12.136% |
| 2025-10-30 | 32.26 | 32.77 | 32.26 | 32.44 | -0.062% | 380,535 | +11.652% |
| 2025-10-29 | 32.33 | 33.25 | 32.19 | 32.46 | +0.495% | 475,765 | +11.583% |
| 2025-10-28 | 32.77 | 32.91 | 32.23 | 32.30 | -1.854% | 308,420 | +12.136% |
| 2025-10-27 | 33.78 | 34.06 | 32.91 | 32.91 | -2.892% | 401,025 | +10.058% |
| 2025-10-24 | 33.99 | 35.30 | 33.38 | 33.89 | +4.470% | 477,762 | +6.875% |
| 2025-10-23 | 32.51 | 32.84 | 32.22 | 32.44 | -0.460% | 238,983 | +11.652% |
| 2025-10-22 | 32.17 | 32.68 | 32.15 | 32.59 | +1.306% | 387,718 | +11.138% |
| 2025-10-21 | 32.33 | 32.42 | 32.13 | 32.17 | -0.893% | 224,858 | +12.589% |
| 2025-10-20 | 31.91 | 32.56 | 31.86 | 32.46 | +2.172% | 386,190 | +11.583% |
| 2025-10-17 | 31.27 | 31.85 | 31.02 | 31.77 | +2.352% | 371,089 | +14.007% |
| 2025-10-16 | 32.31 | 32.66 | 30.78 | 31.04 | -5.337% | 389,962 | +16.688% |
| 2025-10-15 | 33.16 | 33.31 | 32.56 | 32.79 | -1.056% | 248,534 | +10.461% |
| 2025-10-14 | 32.10 | 33.38 | 32.10 | 33.14 | +2.760% | 271,454 | +9.294% |
| 2025-10-13 | 32.23 | 32.37 | 31.89 | 32.25 | +0.750% | 269,166 | +12.310% |
| 2025-10-10 | 32.73 | 32.84 | 31.89 | 32.01 | -1.447% | 608,029 | +13.152% |
| 2025-10-09 | 32.86 | 33.02 | 32.34 | 32.48 | -1.426% | 216,579 | +11.515% |
| 2025-10-08 | 32.65 | 33.04 | 32.51 | 32.95 | +1.074% | 351,157 | +9.924% |
| 2025-10-07 | 33.05 | 33.26 | 32.59 | 32.60 | -1.451% | 593,730 | +11.104% |
| 2025-10-06 | 33.40 | 33.62 | 32.97 | 33.08 | -0.181% | 432,720 | +9.492% |
| 2025-10-03 | 33.06 | 33.60 | 33.06 | 33.14 | +0.668% | 278,669 | +9.294% |
| 2025-10-02 | 32.95 | 33.08 | 32.61 | 32.92 | -0.182% | 265,822 | +10.024% |
| 2025-10-01 | 33.24 | 33.24 | 32.65 | 32.98 | -1.317% | 264,184 | +9.824% |
| 2025-09-30 | 33.44 | 33.74 | 33.04 | 33.42 | -0.831% | 275,016 | +8.378% |
| 2025-09-29 | 34.06 | 34.06 | 33.49 | 33.70 | -0.911% | 262,028 | +7.478% |
| 2025-09-26 | 33.97 | 34.22 | 33.77 | 34.01 | +0.562% | 230,981 | +6.498% |
| 2025-09-25 | 33.89 | 34.00 | 33.66 | 33.82 | -0.442% | 219,506 | +7.096% |
| 2025-09-24 | 33.86 | 34.05 | 32.59 | 33.97 | +0.473% | 270,945 | +6.623% |
| 2025-09-23 | 34.13 | 34.58 | 33.78 | 33.81 | -0.763% | 238,688 | +7.128% |
| 2025-09-22 | 34.28 | 34.51 | 33.97 | 34.07 | -0.873% | 334,875 | +6.311% |
| 2025-09-19 | 34.96 | 34.96 | 34.22 | 34.37 | -1.575% | 1,208,073 | +5.383% |
| 2025-09-18 | 34.12 | 34.95 | 34.12 | 34.92 | +2.706% | 326,870 | +3.723% |
| 2025-09-17 | 33.75 | 34.80 | 33.72 | 34.00 | +0.592% | 316,840 | +6.529% |
| 2025-09-16 | 33.84 | 33.84 | 33.40 | 33.80 | -0.412% | 315,680 | +7.160% |
| 2025-09-15 | 34.73 | 34.81 | 33.80 | 33.94 | -2.021% | 247,257 | +6.718% |
| 2025-09-12 | 35.00 | 35.21 | 34.53 | 34.64 | -1.000% | 314,440 | +4.561% |
| 2025-09-11 | 34.77 | 35.05 | 34.60 | 34.99 | +0.633% | 305,115 | +3.515% |
| 2025-09-10 | 34.74 | 34.87 | 34.60 | 34.77 | +0.115% | 246,222 | +4.170% |
| 2025-09-09 | 35.02 | 35.25 | 34.55 | 34.73 | -1.223% | 422,817 | +4.290% |
| 2025-09-08 | 35.18 | 35.27 | 34.69 | 35.16 | -0.284% | 593,921 | +3.015% |
| 2025-09-05 | 35.78 | 36.13 | 35.25 | 35.26 | -1.343% | 464,130 | +2.723% |
| 2025-09-04 | 35.22 | 35.74 | 35.08 | 35.74 | +1.881% | 569,933 | +1.343% |
| 2025-09-03 | 34.67 | 35.23 | 34.66 | 35.08 | +0.458% | 473,978 | +3.250% |
| 2025-09-02 | 34.83 | 35.06 | 34.60 | 34.92 | -0.456% | 464,318 | +3.723% |
| 2025-08-29 | 35.38 | 35.63 | 35.05 | 35.08 | -0.341% | 637,450 | +3.250% |
| 2025-08-28 | 35.35 | 35.35 | 35.03 | 35.20 | -0.142% | 444,766 | +2.898% |
| 2025-08-27 | 35.41 | 35.58 | 35.20 | 35.25 | +0.227% | 412,773 | +2.752% |
| 2025-08-26 | 34.49 | 35.43 | 34.49 | 35.17 | +1.765% | 653,096 | +2.985% |
| 2025-08-25 | 34.50 | 34.91 | 34.50 | 34.56 | -0.289% | 388,486 | +4.803% |
| 2025-08-22 | 33.56 | 34.83 | 33.40 | 34.66 | +4.366% | 600,941 | +4.501% |
| 2025-08-21 | 32.85 | 33.28 | 32.85 | 33.21 | +0.484% | 313,391 | +9.064% |
| 2025-08-20 | 32.97 | 33.11 | 32.79 | 33.05 | +0.395% | 404,495 | +9.592% |
| 2025-08-19 | 32.55 | 33.07 | 32.42 | 32.92 | +2.300% | 445,340 | +10.024% |
| 2025-08-18 | 31.96 | 32.23 | 31.77 | 32.18 | +0.562% | 387,819 | +12.554% |
| 2025-08-15 | 32.74 | 32.81 | 31.99 | 32.00 | -2.379% | 424,455 | +13.187% |
| 2025-08-14 | 32.13 | 32.81 | 32.08 | 32.78 | +0.738% | 502,497 | +10.494% |
| 2025-08-13 | 31.70 | 32.56 | 31.44 | 32.54 | +3.796% | 917,538 | +11.309% |
| 2025-08-12 | 30.75 | 31.51 | 30.61 | 31.35 | +2.686% | 685,859 | +15.534% |
| 2025-08-11 | 30.80 | 30.94 | 30.44 | 30.53 | -0.748% | 339,403 | +18.637% |
| 2025-08-08 | 30.48 | 30.86 | 30.34 | 30.76 | +1.318% | 432,841 | +17.750% |
| 2025-08-07 | 30.59 | 30.59 | 30.25 | 30.36 | -0.164% | 405,664 | +19.302% |
| 2025-08-06 | 30.32 | 30.66 | 30.32 | 30.41 | +0.198% | 390,008 | +19.106% |
| 2025-08-05 | 30.30 | 30.55 | 30.11 | 30.35 | 0.000% | 511,924 | +19.341% |
| 2025-08-04 | 29.64 | 30.35 | 29.64 | 30.35 | +2.638% | 660,156 | +19.341% |
| 2025-08-01 | 29.40 | 29.65 | 29.20 | 29.57 | -0.101% | 537,442 | +22.489% |
| 2025-07-31 | 29.29 | 29.68 | 29.29 | 29.60 | -0.236% | 380,713 | +22.365% |
| 2025-07-30 | 29.89 | 30.25 | 29.58 | 29.67 | -0.403% | 379,051 | +22.076% |
| 2025-07-29 | 30.32 | 30.32 | 29.76 | 29.79 | -0.898% | 285,354 | +21.584% |
| 2025-07-28 | 30.36 | 30.44 | 29.87 | 30.06 | -1.443% | 367,508 | +20.492% |
| 2025-07-25 | 31.03 | 31.18 | 30.38 | 30.50 | -0.294% | 449,251 | +18.754% |
| 2025-07-24 | 31.19 | 31.23 | 30.59 | 30.59 | -2.455% | 383,169 | +18.405% |
| 2025-07-23 | 31.46 | 31.46 | 30.91 | 31.36 | +0.256% | 308,593 | +15.497% |
| 2025-07-22 | 31.26 | 31.60 | 31.26 | 31.28 | -0.223% | 251,774 | +15.793% |
| 2025-07-21 | 31.38 | 31.72 | 31.29 | 31.35 | +0.192% | 246,401 | +15.534% |
| 2025-07-18 | 31.55 | 31.59 | 31.11 | 31.29 | -0.191% | 353,987 | +15.756% |
| 2025-07-17 | 30.79 | 31.68 | 30.79 | 31.35 | +2.451% | 662,266 | +15.534% |
| 2025-07-16 | 30.46 | 30.62 | 29.98 | 30.60 | +1.124% | 408,523 | +18.366% |
| 2025-07-15 | 31.28 | 31.49 | 30.24 | 30.26 | -3.354% | 351,539 | +19.696% |
| 2025-07-14 | 30.65 | 31.31 | 30.65 | 31.31 | +1.954% | 626,067 | +15.682% |
| 2025-07-11 | 30.97 | 30.99 | 30.62 | 30.71 | -1.539% | 379,339 | +17.942% |
| 2025-07-10 | 30.97 | 31.37 | 30.97 | 31.19 | -0.096% | 1,185,339 | +16.127% |
| 2025-07-09 | 31.28 | 31.38 | 30.91 | 31.22 | -0.160% | 778,401 | +16.015% |
| 2025-07-08 | 31.35 | 31.60 | 31.26 | 31.27 | +0.032% | 747,989 | +15.830% |
| 2025-07-07 | 31.57 | 31.98 | 31.19 | 31.26 | -2.037% | 385,973 | +15.867% |
| 2025-07-03 | 31.77 | 32.16 | 31.71 | 31.91 | +1.013% | 346,590 | +13.507% |
| 2025-07-02 | 31.45 | 31.80 | 31.25 | 31.59 | +0.862% | 422,485 | +14.657% |
| 2025-07-01 | 30.25 | 31.58 | 30.20 | 31.32 | +3.196% | 511,807 | +15.645% |
| 2025-06-30 | 30.46 | 30.66 | 30.27 | 30.35 | 0.000% | 352,125 | +19.341% |
| 2025-06-27 | 30.51 | 30.61 | 30.32 | 30.35 | -0.524% | 849,996 | +19.341% |
| 2025-06-26 | 29.98 | 30.52 | 29.88 | 30.51 | +2.143% | 280,242 | +18.715% |
| 2025-06-25 | 30.00 | 30.06 | 29.82 | 29.87 | -0.665% | 206,864 | +21.259% |
| 2025-06-24 | 30.00 | 30.54 | 30.00 | 30.07 | +0.670% | 385,674 | +20.452% |
| 2025-06-23 | 29.30 | 29.89 | 29.22 | 29.87 | +1.530% | 222,999 | +21.259% |
| 2025-06-20 | 29.54 | 29.61 | 29.23 | 29.42 | +0.068% | 701,394 | +23.114% |
| 2025-06-18 | 29.13 | 29.57 | 28.92 | 29.40 | +0.685% | 310,232 | +23.197% |
| 2025-06-17 | 29.30 | 29.54 | 29.16 | 29.20 | -0.950% | 250,799 | +24.041% |
| 2025-06-16 | 29.89 | 29.89 | 29.39 | 29.48 | -0.372% | 314,044 | +22.863% |
| 2025-06-13 | 29.96 | 30.29 | 29.52 | 29.59 | -2.728% | 295,163 | +22.406% |
| 2025-06-12 | 30.32 | 30.44 | 30.02 | 30.42 | -0.262% | 283,744 | +19.066% |
| 2025-06-11 | 30.84 | 30.90 | 30.43 | 30.50 | -0.813% | 546,967 | +18.754% |
| 2025-06-10 | 30.20 | 31.03 | 30.11 | 30.75 | +1.922% | 589,679 | +17.789% |
| 2025-06-09 | 29.86 | 30.43 | 29.80 | 30.17 | +1.548% | 828,394 | +20.053% |
| 2025-06-06 | 29.70 | 29.89 | 29.33 | 29.71 | +1.469% | 364,159 | +21.912% |
| 2025-06-05 | 29.41 | 29.49 | 29.16 | 29.28 | -0.577% | 316,790 | +23.702% |
| 2025-06-04 | 29.65 | 29.95 | 29.43 | 29.45 | -1.008% | 330,374 | +22.988% |
| 2025-06-03 | 29.34 | 29.86 | 29.21 | 29.75 | +0.984% | 461,413 | +21.748% |
| 2025-06-02 | 29.79 | 29.90 | 29.30 | 29.46 | -1.207% | 592,896 | +22.946% |
| 2025-05-30 | 29.93 | 30.07 | 29.79 | 29.82 | -0.567% | 359,624 | +21.462% |
| 2025-05-29 | 29.59 | 29.99 | 29.51 | 29.99 | +1.661% | 374,057 | +20.774% |
| 2025-05-28 | 29.78 | 30.07 | 29.50 | 29.50 | -1.568% | 306,646 | +22.780% |
| 2025-05-27 | 29.87 | 30.05 | 29.62 | 29.97 | +1.182% | 281,008 | +20.854% |
| 2025-05-23 | 29.25 | 29.71 | 29.24 | 29.62 | -0.370% | 246,983 | +22.282% |
| 2025-05-22 | 29.69 | 30.00 | 29.60 | 29.73 | -0.602% | 307,970 | +21.830% |
| 2025-05-21 | 30.42 | 30.56 | 29.87 | 29.91 | -2.446% | 283,644 | +21.097% |
| 2025-05-20 | 30.68 | 30.89 | 30.56 | 30.66 | 0.000% | 368,529 | +18.134% |